Zhejiang Tengy Envi Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.310	1.310	1.310	1.310	1.310	400
2022-05-27	1.310	1.310	1.310	1.310	1.310	0
2022-05-26	1.310	1.310	1.310	1.310	1.310	0
2022-05-25	1.310	1.310	1.310	1.310	1.310	0
2022-05-24	1.310	1.310	1.310	1.310	1.310	4,600
2022-05-23	1.200	1.200	1.200	1.200	1.200	0
2022-05-20	1.080	1.200	1.070	1.200	1.200	14,800
2022-05-19	1.180	1.180	1.180	1.180	1.180	0
2022-05-18	1.180	1.180	1.180	1.180	1.180	0
2022-05-17	1.180	1.180	1.180	1.180	1.180	0
2022-05-16	1.200	1.200	1.200	1.200	1.200	10,000
2022-05-13	1.150	1.150	1.150	1.150	1.150	0
2022-05-12	1.150	1.150	1.150	1.150	1.150	0
2022-05-11	1.150	1.150	1.150	1.150	1.150	0
2022-05-10	1.100	1.120	1.100	1.120	1.120	5,400
2022-05-06	1.100	1.100	1.100	1.100	1.100	26,000
2022-05-05	1.100	1.100	1.100	1.100	1.100	3,000
2022-05-04	1.100	1.100	1.100	1.100	1.100	0
2022-05-03	1.100	1.100	1.100	1.100	1.100	1,600
2022-04-29	1.230	1.230	1.230	1.230	1.230	0
2022-04-28	1.240	1.240	1.240	1.240	1.240	0
2022-04-27	1.240	1.240	1.240	1.240	1.240	0
2022-04-26	1.240	1.240	1.240	1.240	1.240	0
2022-04-25	1.240	1.240	1.240	1.240	1.240	0
2022-04-22	1.240	1.240	1.240	1.240	1.240	0
2022-04-21	1.240	1.240	1.240	1.240	1.240	0
2022-04-20	1.240	1.240	1.240	1.240	1.240	0
2022-04-19	1.240	1.240	1.240	1.240	1.240	0
2022-04-14	1.240	1.240	1.240	1.240	1.240	0
2022-04-13	1.180	1.240	1.180	1.240	1.240	15,400
2022-04-12	1.360	1.360	1.360	1.360	1.360	0
2022-04-11	1.360	1.360	1.360	1.360	1.360	0
2022-04-08	1.360	1.360	1.360	1.360	1.360	0
2022-04-07	1.360	1.360	1.360	1.360	1.360	0
2022-04-06	1.360	1.360	1.360	1.360	1.360	0
2022-04-04	1.360	1.360	1.360	1.360	1.360	0
2022-04-01	1.360	1.360	1.360	1.360	1.360	0
2022-03-31	1.360	1.360	1.360	1.360	1.360	0
2022-03-30	1.360	1.360	1.360	1.360	1.360	0
2022-03-29	1.360	1.360	1.360	1.360	1.360	0
2022-03-28	1.360	1.360	1.360	1.360	1.360	0
2022-03-25	1.370	1.370	1.360	1.360	1.360	4,400
2022-03-24	1.400	1.400	1.400	1.400	1.400	0
2022-03-23	1.400	1.400	1.400	1.400	1.400	4,000
2022-03-22	1.540	1.540	1.540	1.540	1.540	0
2022-03-21	1.540	1.540	1.540	1.540	1.540	0
2022-03-18	1.560	1.560	1.540	1.540	1.540	1,800
2022-03-17	1.530	1.560	1.530	1.560	1.560	15,400
2022-03-16	1.500	1.500	1.500	1.500	1.500	51,600
2022-03-15	1.600	1.600	1.260	1.380	1.380	156,000
2022-03-14	1.510	1.600	1.510	1.600	1.600	24,200
2022-03-11	1.780	1.780	1.510	1.510	1.510	20,600
2022-03-10	1.730	1.800	1.560	1.700	1.700	20,800
2022-03-09	1.800	1.800	1.550	1.700	1.700	66,400
2022-03-08	1.820	1.820	1.520	1.710	1.710	7,200
2022-03-07	1.580	1.790	1.580	1.740	1.740	26,000
2022-03-04	1.760	1.820	1.760	1.780	1.780	32,400
2022-03-03	1.630	1.830	1.510	1.730	1.730	219,800
2022-03-02	1.440	1.660	1.440	1.630	1.630	78,600
2022-03-01	1.300	1.500	1.300	1.490	1.490	178,200

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0543 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.